Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.187 5.285 5.169 5.209 279,422 +0.10(+2.04%)
Nov 29, 2011 5.175 5.175 5.105 5.105 244,882 -0.06(-1.07%)
Nov 28, 2011 5.120 5.218 5.120 5.160 283,482 +0.01(+0.24%)
Nov 25, 2011 5.089 5.169 5.089 5.147 119,025 +0.06(+1.20%)
Nov 23, 2011 5.086 5.108 5.062 5.086 156,477 -0.02(-0.36%)
Nov 22, 2011 5.065 5.117 5.062 5.105 166,770 +0.04(+0.73%)
Nov 21, 2011 5.123 5.123 5.059 5.068 247,369 -0.07(-1.43%)
Nov 18, 2011 5.154 5.187 5.129 5.141 193,576 +0.01(+0.18%)
Nov 17, 2011 5.169 5.190 5.132 5.132 268,120 -0.05(-0.95%)
Nov 16, 2011 5.209 5.215 5.175 5.181 164,992 -0.04(-0.82%)
Nov 15, 2011 5.236 5.252 5.212 5.224 254,121 -0.01(-0.23%)
Nov 14, 2011 5.190 5.236 5.178 5.236 202,296 +0.05(+1.00%)
Nov 11, 2011 5.181 5.200 5.178 5.184 233,005 -0.00(-0.06%)
Nov 10, 2011 5.233 5.261 5.187 5.187 237,714 -0.03(-0.66%)
Nov 09, 2011 5.213 5.246 5.197 5.222 445,562 -0.07(-1.38%)
Nov 08, 2011 5.222 5.295 5.210 5.295 359,714 +0.07(+1.34%)
Nov 07, 2011 5.176 5.234 5.167 5.225 208,186 +0.06(+1.12%)
Nov 04, 2011 5.167 5.168 5.134 5.167 187,475 -0.02(-0.47%)
Nov 03, 2011 5.164 5.194 5.124 5.191 253,661 +0.03(+0.53%)
Nov 02, 2011 5.131 5.167 5.128 5.164 115,547 +0.04(+0.71%)
Nov 01, 2011 5.067 5.143 5.061 5.128 318,140 -0.03(-0.59%)
Oct 31, 2011 5.115 5.167 5.103 5.158 143,345 +0.02(+0.47%)
Oct 28, 2011 5.121 5.140 5.100 5.134 331,791 +0.03(+0.60%)
Oct 27, 2011 5.173 5.197 5.088 5.103 547,597 -0.02(-0.42%)
Oct 26, 2011 5.103 5.188 5.103 5.125 419,254 +0.04(+0.78%)
Oct 25, 2011 5.158 5.164 5.085 5.085 288,039 -0.09(-1.70%)
Oct 24, 2011 5.137 5.234 5.111 5.173 479,249 +0.04(+0.71%)
Oct 21, 2011 5.185 5.197 5.128 5.137 298,959 -0.04(-0.76%)
Oct 20, 2011 5.115 5.176 5.106 5.176 158,690 +0.05(+1.07%)
Oct 19, 2011 5.131 5.164 5.106 5.121 325,040 -0.01(-0.24%)
Oct 18, 2011 5.088 5.137 5.070 5.134 197,213 +0.04(+0.84%)
Oct 17, 2011 5.082 5.115 5.058 5.091 216,582 -0.00(-0.06%)
Oct 14, 2011 5.073 5.100 5.042 5.094 146,329 +0.05(+1.01%)
Oct 13, 2011 5.042 5.082 4.997 5.043 229,269 -0.01(-0.23%)
Oct 12, 2011 5.033 5.058 4.988 5.055 340,171 +0.03(+0.53%)
Oct 11, 2011 4.983 5.037 4.932 5.028 229,914 +0.04(+0.79%)
Oct 10, 2011 4.962 4.989 4.932 4.989 337,262 +0.09(+1.78%)
Oct 07, 2011 4.950 4.953 4.856 4.901 259,668 -0.02(-0.37%)
Oct 06, 2011 4.868 4.922 4.865 4.919 233,155 +0.15(+3.16%)
Oct 05, 2011 4.757 4.859 4.715 4.769 602,351 +0.04(+0.83%)
Oct 04, 2011 4.883 4.883 4.570 4.730 1,026,676 -0.18(-3.62%)
Oct 03, 2011 4.916 4.973 4.900 4.907 323,740 -0.02(-0.43%)
Sep 30, 2011 4.986 5.004 4.913 4.929 275,256 -0.06(-1.21%)
Sep 29, 2011 4.995 5.031 4.965 4.989 197,585 +0.02(+0.42%)
Sep 28, 2011 5.001 5.037 4.968 4.968 196,175 -0.03(-0.66%)
Sep 27, 2011 4.974 5.046 4.971 5.001 231,443 +0.05(+0.97%)
Sep 26, 2011 4.926 4.959 4.871 4.953 367,139 +0.04(+0.86%)
Sep 23, 2011 4.889 4.926 4.852 4.910 190,008 +0.00(+0.04%)
Sep 22, 2011 4.898 4.922 4.883 4.909 301,726 -0.05(-0.95%)
Sep 21, 2011 4.935 4.966 4.929 4.956 249,828 +0.02(+0.49%)
Sep 20, 2011 4.974 4.980 4.932 4.932 207,903 -0.04(-0.73%)
Sep 19, 2011 4.929 4.968 4.898 4.968 271,418 +0.03(+0.55%)
Sep 16, 2011 4.932 4.956 4.871 4.941 251,218 +0.00(+0.06%)
Sep 15, 2011 4.950 4.950 4.907 4.938 248,183 -0.01(-0.12%)
Sep 14, 2011 4.944 4.953 4.922 4.944 335,322 +0.01(+0.12%)
Sep 13, 2011 4.941 4.944 4.913 4.938 192,360 +0.00(+0.05%)
Sep 12, 2011 4.795 4.938 4.795 4.935 305,053 +0.02(+0.43%)
Sep 09, 2011 4.887 4.917 4.855 4.914 325,222 +0.01(+0.24%)
Sep 08, 2011 4.887 4.917 4.858 4.902 248,354 +0.02(+0.43%)
Sep 07, 2011 4.879 4.917 4.873 4.881 420,137 +0.02(+0.49%)
Sep 06, 2011 4.786 4.858 4.753 4.858 440,380 +0.01(+0.31%)
Sep 02, 2011 4.834 4.870 4.816 4.843 121,494 -0.03(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.